NASDAQ:DIOD
Diodes Incorporated Stock Price (Quote)
$66.89
-0.85 (-1.25%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.11 | $72.55 | Friday, 19th Apr 2024 DIOD stock ended at $66.89. This is 1.25% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.11% from a day low at $66.31 to a day high of $68.38. |
| 90 days | $64.11 | $72.62 | |
| 52 weeks | $60.00 | $97.37 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-21 | $48.18 | $48.40 | $46.47 | $47.32 | 226 193 |
| 2020-09-18 | $50.16 | $50.49 | $48.83 | $49.21 | 667 631 |
| 2020-09-17 | $47.90 | $49.69 | $47.61 | $49.39 | 162 793 |
| 2020-09-16 | $49.86 | $50.45 | $49.04 | $49.10 | 177 366 |
| 2020-09-15 | $49.44 | $49.99 | $49.41 | $49.58 | 267 765 |
| 2020-09-14 | $49.25 | $49.39 | $48.14 | $48.96 | 184 847 |
| 2020-09-11 | $48.73 | $49.16 | $47.96 | $48.31 | 241 325 |
| 2020-09-10 | $48.55 | $48.67 | $47.64 | $48.04 | 289 179 |
| 2020-09-09 | $47.25 | $48.36 | $47.09 | $48.12 | 280 852 |
| 2020-09-08 | $47.00 | $47.00 | $45.40 | $46.41 | 378 051 |
| 2020-09-04 | $49.10 | $49.46 | $47.20 | $48.03 | 309 061 |
| 2020-09-03 | $51.09 | $51.53 | $48.57 | $48.83 | 321 357 |
| 2020-09-02 | $50.02 | $51.87 | $49.36 | $51.71 | 310 565 |
| 2020-09-01 | $49.03 | $50.00 | $48.89 | $49.79 | 181 481 |
| 2020-08-31 | $50.22 | $50.22 | $48.74 | $48.86 | 291 291 |
| 2020-08-28 | $49.64 | $50.59 | $49.47 | $50.53 | 198 446 |
| 2020-08-27 | $51.12 | $51.40 | $49.53 | $49.54 | 199 541 |
| 2020-08-26 | $50.54 | $51.29 | $50.32 | $50.83 | 201 292 |
| 2020-08-25 | $50.47 | $51.04 | $50.08 | $50.66 | 223 659 |
| 2020-08-24 | $49.88 | $50.60 | $49.72 | $50.09 | 293 200 |
| 2020-08-21 | $49.56 | $49.64 | $48.76 | $49.51 | 439 428 |
| 2020-08-20 | $49.87 | $50.00 | $49.23 | $49.60 | 168 586 |
| 2020-08-19 | $50.25 | $51.52 | $50.24 | $50.44 | 247 544 |
| 2020-08-18 | $52.40 | $52.41 | $50.38 | $50.84 | 221 884 |
| 2020-08-17 | $52.13 | $52.54 | $51.72 | $52.17 | 311 961 |
